Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MKO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | 28.99 | -0.37 | -1.26% | 29.225 | 29.225 | 28.99 | 110 |
| 20 Jun 2024 | 29.36 | -0.36 | -1.19% | 29.35 | 29.375 | 29.305 | 474 |
| 19 Jun 2024 | 29.715 | 0.02 | 0.05% | 29.715 | 29.715 | 29.715 | 100 |
| 18 Jun 2024 | 29.70 | -0.10 | -0.34% | 29.635 | 29.70 | 29.435 | 1,300 |
| 17 Jun 2024 | 29.80 | 0.27 | 0.90% | 29.50 | 30.48 | 29.50 | 603 |
| 14 Jun 2024 | 29.535 | -0.55 | -1.81% | 29.755 | 29.755 | 29.435 | 588 |
| 13 Jun 2024 | 30.08 | -0.12 | -0.40% | 30.005 | 30.08 | 29.585 | 262 |
| 12 Jun 2024 | 30.20 | -0.30 | -0.98% | 30.83 | 30.83 | 30.165 | 541 |
| 11 Jun 2024 | 30.50 | -0.81 | -2.57% | 31.34 | 31.34 | 30.50 | 568 |
| 10 Jun 2024 | 31.305 | 0.29 | 0.94% | 31.265 | 31.365 | 31.00 | 799 |
| 07 Jun 2024 | 31.015 | -0.53 | -1.66% | 31.405 | 31.405 | 31.015 | 135 |
| 06 Jun 2024 | 31.54 | 0.10 | 0.32% | 31.54 | 31.54 | 31.54 | 34 |
| 05 Jun 2024 | 31.44 | -0.04 | -0.11% | 31.405 | 31.44 | 31.405 | 58 |
| 04 Jun 2024 | 31.475 | -0.23 | -0.73% | 31.305 | 31.95 | 31.30 | 1,535 |
| 03 Jun 2024 | 31.705 | 0.14 | 0.44% | 32.155 | 32.155 | 31.64 | 639 |
| 31 May 2024 | 31.565 | 0.38 | 1.20% | 31.21 | 31.72 | 31.21 | 1,320 |
| 30 May 2024 | 31.19 | -0.53 | -1.66% | 31.40 | 31.40 | 31.00 | 324 |
| 29 May 2024 | 31.715 | 0.20 | 0.65% | 31.63 | 31.715 | 31.585 | 206 |
| 28 May 2024 | 31.51 | -0.26 | -0.80% | 31.95 | 32.045 | 31.40 | 495 |
| 27 May 2024 | 31.765 | -0.39 | -1.21% | 31.765 | 31.765 | 31.765 | 10 |
| 24 May 2024 | 32.155 | 0.10 | 0.31% | 32.445 | 32.445 | 32.085 | 458 |
| 23 May 2024 | 32.055 | -0.24 | -0.73% | 32.515 | 32.815 | 32.055 | 1,280 |
| 22 May 2024 | 32.29 | -0.02 | -0.05% | 32.575 | 32.60 | 32.29 | 373 |
| 21 May 2024 | 32.305 | -0.51 | -1.54% | 33.095 | 33.39 | 32.305 | 1,968 |
| 20 May 2024 | 32.81 | -0.40 | -1.20% | 33.615 | 34.08 | 32.81 | 6,022 |
| 17 May 2024 | 33.21 | -0.14 | -0.42% | 33.53 | 34.75 | 33.125 | 12,200 |
| 16 May 2024 | 33.35 | 0.16 | 0.50% | 33.20 | 33.35 | 33.20 | 102 |
| 15 May 2024 | 33.185 | -0.16 | -0.46% | 33.19 | 33.96 | 33.185 | 256 |
| 14 May 2024 | 33.34 | -0.56 | -1.64% | 32.905 | 33.34 | 32.905 | 218 |
| 13 May 2024 | 33.895 | 0.00 | 0.00% | 33.895 | 33.895 | 33.895 | 0.00 |
| 10 May 2024 | 33.895 | 0.00 | 0.00% | 33.895 | 33.895 | 33.895 | 0.00 |
| 09 May 2024 | 33.895 | -0.15 | -0.43% | 33.895 | 33.895 | 33.895 | 3 |
| 08 May 2024 | 34.04 | 0.00 | 0.00% | 34.04 | 34.04 | 34.04 | 0.00 |
| 07 May 2024 | 34.04 | 0.77 | 2.30% | 33.465 | 34.04 | 33.465 | 777 |
| 06 May 2024 | 33.275 | 0.13 | 0.41% | 33.27 | 33.275 | 33.27 | 80 |
| 03 May 2024 | 33.14 | 0.08 | 0.23% | 33.14 | 33.14 | 33.14 | 300 |
| 02 May 2024 | 33.065 | 0.07 | 0.23% | 33.09 | 33.425 | 32.605 | 201 |
| 30 Abr 2024 | 32.99 | -0.68 | -2.02% | 32.99 | 32.99 | 32.99 | 1,247 |
| 29 Abr 2024 | 33.67 | 0.73 | 2.20% | 32.99 | 33.67 | 32.99 | 622 |
| 26 Abr 2024 | 32.945 | 0.73 | 2.27% | 32.945 | 32.945 | 32.945 | 2 |
| 25 Abr 2024 | 32.215 | -0.57 | -1.74% | 33.23 | 33.23 | 32.215 | 122 |
| 24 Abr 2024 | 32.785 | -1.10 | -3.23% | 34.20 | 34.29 | 32.705 | 1,187 |
| 23 Abr 2024 | 33.88 | -1.83 | -5.11% | 35.675 | 35.705 | 33.88 | 2,642 |
| 22 Abr 2024 | 35.705 | 0.36 | 1.03% | 36.03 | 36.03 | 35.655 | 1,333 |
| 19 Abr 2024 | 35.34 | -0.56 | -1.56% | 35.64 | 35.64 | 35.34 | 76 |
| 18 Abr 2024 | 35.90 | 0.28 | 0.79% | 35.90 | 35.90 | 35.90 | 50 |
| 17 Abr 2024 | 35.62 | -0.95 | -2.60% | 36.55 | 36.55 | 34.57 | 1,138 |
| 16 Abr 2024 | 36.57 | -0.39 | -1.06% | 36.885 | 37.125 | 36.57 | 255 |
| 15 Abr 2024 | 36.96 | -0.04 | -0.11% | 36.445 | 37.025 | 36.415 | 633 |
| 12 Abr 2024 | 37.00 | -1.20 | -3.14% | 38.40 | 38.40 | 37.00 | 364 |
| 11 Abr 2024 | 38.20 | -1.79 | -4.48% | 38.20 | 38.20 | 38.20 | 1 |
| 10 Abr 2024 | 39.99 | -0.47 | -1.16% | 40.495 | 40.495 | 39.99 | 220 |
| 09 Abr 2024 | 40.46 | 0.00 | 0.00% | 40.46 | 40.46 | 40.46 | 0.00 |
| 08 Abr 2024 | 40.46 | -0.84 | -2.03% | 40.375 | 40.46 | 40.375 | 190 |
| 05 Abr 2024 | 41.30 | -0.02 | -0.04% | 41.30 | 41.30 | 41.30 | 65 |
| 04 Abr 2024 | 41.315 | -0.48 | -1.16% | 42.06 | 42.06 | 41.315 | 43 |
| 03 Abr 2024 | 41.80 | 0.50 | 1.21% | 41.965 | 42.075 | 41.315 | 238 |
| 02 Abr 2024 | 41.30 | -0.80 | -1.90% | 42.275 | 42.33 | 41.30 | 130 |
| 28 Mar 2024 | 42.10 | 0.73 | 1.76% | 42.10 | 42.10 | 42.10 | 100 |
| 27 Mar 2024 | 41.37 | -0.84 | -1.98% | 41.475 | 41.475 | 41.37 | 77 |
| 26 Mar 2024 | 42.205 | 0.00 | 0.00% | 42.205 | 42.205 | 42.205 | 0.00 |
| 25 Mar 2024 | 42.205 | 0.00 | 0.00% | 42.205 | 42.205 | 42.205 | 0.00 |
